MYND Quote, Trading Chart, Mynd Life Sciences Inc Com

home / stock / mynd / mynd quote

Stock Information
Company Name: Mynd Life Sciences Inc Com
Stock Symbol: MYND
Market: NASDAQ
Website: rybbaby.com
Menu
MYND MYND Quote MYND Short MYND News MYND Articles MYND Message Board
Get MYND Alerts

News, Short Squeeze, Breakout and More Instantly...
MYND Quote
Last:$1.17
Change Percent:-15.22%
Open:$1.40
Previous Close:$1.17
High:$1.45
Low:$1.15
Volume:472,289
Last Trade Date Time:07/17/2019 04:51:31 pm
Quotes are delayed by 15 to 20 minutes.
MYND Chart
Last Twenty Trading Days
Date:2019-07-17
Open:$1.40
Close:$1.17
High:$1.45
Low:$1.15
Volume:472,289
Date:2019-07-16
Open:$1.59
Close:$1.38
High:$1.64
Low:$1.36
Volume:240,180
Date:2019-07-15
Open:$1.64
Close:$1.61
High:$1.6469
Low:$1.50
Volume:149,727
Date:2019-07-12
Open:$1.46
Close:$1.4899
High:$1.54
Low:$1.40
Volume:92,142
Date:2019-07-11
Open:$1.51
Close:$1.42
High:$1.53
Low:$1.36
Volume:319,678
Date:2019-07-10
Open:$1.80
Close:$1.54
High:$1.96
Low:$1.51
Volume:740,657
Date:2019-07-09
Open:$1.67
Close:$1.76
High:$1.80
Low:$1.52
Volume:747,681
Date:2019-07-08
Open:$1.67
Close:$1.6494
High:$1.68
Low:$1.595
Volume:232,873
Date:2019-07-05
Open:$1.51
Close:$1.62
High:$1.66
Low:$1.4978
Volume:219,025
Date:2019-07-04
Open:$1.50
Close:$1.4847
High:$1.52
Low:$1.44
Volume:98,519
Date:2019-07-03
Open:$1.50
Close:$1.4847
High:$1.52
Low:$1.44
Volume:98,519
Date:2019-07-02
Open:$1.40
Close:$1.49
High:$1.5301
Low:$1.3601
Volume:399,855
Date:2019-07-01
Open:$1.29
Close:$1.40
High:$1.40
Low:$1.29
Volume:130,658
Date:2019-06-28
Open:$1.27
Close:$1.30
High:$1.3657
Low:$1.27
Volume:98,810
Date:2019-06-27
Open:$1.2141
Close:$1.27
High:$1.30
Low:$1.2141
Volume:74,986
Date:2019-06-26
Open:$1.22
Close:$1.23
High:$1.24
Low:$1.1765
Volume:48,510
Date:2019-06-25
Open:$1.18
Close:$1.18
High:$1.26
Low:$1.18
Volume:111,200
Date:2019-06-24
Open:$1.20
Close:$1.17
High:$1.20
Low:$1.17
Volume:41,889
Date:2019-06-21
Open:$1.23
Close:$1.17
High:$1.25
Low:$1.17
Volume:106,093
Date:2019-06-20
Open:$1.2379
Close:$1.23
High:$1.30
Low:$1.23
Volume:33,480